시장 데이터를 불러오는 중
전체 종목
미래에셋증권 과거 주가
Mirae Asset Securities · 006800.KS · KOSPI
주요 제품·사업: 유가증권매매,유가증권위탁매매,유가증권인수
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mirae Asset Securities · 006800.KS · KOSPI
주요 제품·사업: 유가증권매매,유가증권위탁매매,유가증권인수
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.08 | ₩32,400 | ₩33,400 | ₩29,200 | ₩29,850 | -7.87% | 403.1만 |
| 2026.09.28–2026.10.02 | ₩32,100 | ₩32,150 | ₩30,300 | ₩31,650 | -1.40% | 354.1만 |
| 2026.09.21–2026.09.23 | ₩31,700 | ₩34,750 | ₩31,400 | ₩32,250 | +1.74% | 341.9만 |
| 2026.09.14–2026.09.18 | ₩33,100 | ₩33,400 | ₩31,450 | ₩31,650 | -4.38% | 393.6만 |
| 2026.09.07–2026.09.11 | ₩34,750 | ₩36,350 | ₩33,250 | ₩33,450 | -3.74% | 581.3만 |
| 2026.08.31–2026.09.04 | ₩35,050 | ₩35,150 | ₩32,350 | ₩34,450 | -1.71% | 619.4만 |
| 2026.08.24–2026.08.28 | ₩34,550 | ₩37,500 | ₩33,450 | ₩36,150 | +4.63% | 446.6만 |
| 2026.08.18–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,850 |
| ₩37,900 |
| ₩33,550 |
| ₩34,500 |
| -8.85% |
| 446.7만 |
| 2026.08.10–2026.08.14 | ₩34,300 | ₩40,400 | ₩34,050 | ₩37,650 | +9.77% | 977.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,650 | ₩35,550 | ₩32,500 | ₩33,900 | +0.74% | 749만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,500 | ₩37,500 | ₩28,900 | ₩34,550 | -7.87% | 1198.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,400 | ₩39,350 | ₩35,600 | ₩36,900 | -3.91% | 868.1만 |
|---|
| 2026.07.13–2026.07.16 | ₩41,850 | ₩43,600 | ₩37,200 | ₩40,050 | -4.30% | 770만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,000 | ₩46,800 | ₩38,300 | ₩42,200 | -6.22% | 1227.9만 |
|---|
| 2026.06.29–2026.07.03 | ₩40,250 | ₩45,850 | ₩39,250 | ₩42,750 | +6.21% | 1227.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,400 | ₩47,150 | ₩38,750 | ₩40,250 | -13.25% | 1894.8만 |
|---|
| 2026.06.15–2026.06.19 | ₩50,500 | ₩55,400 | ₩47,600 | ₩48,750 | -3.47% | 1753.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩50,100 | ₩55,900 | ₩45,650 | ₩52,300 | +4.39% | 1885.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,200 | ₩64,300 | ₩55,500 | ₩56,400 | -6.31% | 1274.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,100 | ₩70,700 | ₩59,000 | ₩61,400 | -12.41% | 1192.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩72,000 | ₩73,400 | ₩60,700 | ₩67,500 | -6.25% | 1458.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩83,500 | ₩85,500 | ₩67,600 | ₩69,900 | -16.29% | 2195.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,500 | ₩87,800 | ₩65,900 | ₩79,600 | +19.70% | 3917.9만 |
|---|
| 2026.04.27–2026.04.30 | ₩67,600 | ₩70,800 | ₩64,700 | ₩64,800 | -4.14% | 1041만 |
|---|
| 2026.04.20–2026.04.24 | ₩70,000 | ₩71,000 | ₩65,700 | ₩66,900 | -4.43% | 1095.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,900 | ₩74,100 | ₩64,400 | ₩70,400 | +8.47% | 2037.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩63,400 | ₩68,600 | ₩61,100 | ₩66,500 | +4.89% | 1148.9만 |
|---|
| 2026.03.30–2026.04.03 | ₩63,100 | ₩68,300 | ₩60,700 | ₩63,100 | 0.00% | 1388.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,000 | ₩69,800 | ₩59,600 | ₩65,300 | +0.46% | 1800.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩70,700 | ₩73,000 | ₩66,600 | ₩67,700 | -4.24% | 1624만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,954 | ₩73,959 | ₩58,571 | ₩68,995 | +13.19% | 2920.7만 |
|---|
| 2026.03.03–2026.03.06 | ₩69,293 | ₩70,583 | ₩55,593 | ₩66,612 | -3.87% | 2499만 |
|---|
| 2026.02.23–2026.02.27 | ₩70,980 | ₩76,738 | ₩62,641 | ₩71,477 | +0.70% | 3441.4만 |
|---|
| 2026.02.19–2026.02.20 | ₩68,300 | ₩73,859 | ₩67,009 | ₩70,385 | +3.05% | 1693.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩51,622 | ₩64,131 | ₩49,289 | ₩61,152 | +18.46% | 4941.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,787 | ₩51,572 | ₩39,114 | ₩47,651 | +11.37% | 4580.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,455 | ₩44,276 | ₩31,966 | ₩42,439 | +26.85% | 5105.3만 |
|---|
| 2026.01.19–2026.01.23 | ₩31,221 | ₩35,242 | ₩28,839 | ₩34,547 | +10.65% | 4000.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,144 | ₩32,363 | ₩27,697 | ₩30,973 | +10.05% | 2987.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,868 | ₩28,740 | ₩24,520 | ₩26,903 | +8.18% | 3732.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,485 | ₩24,570 | ₩22,386 | ₩24,471 | +8.83% | 1257.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,783 | ₩24,620 | ₩22,485 | ₩22,734 | -0.22% | 3709.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,493 | ₩24,074 | ₩19,706 | ₩22,535 | +4.85% | 4204.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,790 | ₩22,287 | ₩21,195 | ₩22,039 | +1.14% | 1278.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,890 | ₩22,734 | ₩21,294 | ₩21,691 | -0.91% | 1517.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,393 | ₩22,436 | ₩20,550 | ₩21,691 | +1.39% | 1674만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,478 | ₩23,528 | ₩20,897 | ₩20,996 | -10.57% | 1522.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,577 | ₩24,719 | ₩22,535 | ₩23,230 | -1.47% | 2725.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩26,605 | ₩27,598 | ₩21,939 | ₩22,932 | -13.81% | 3776.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,116 | ₩27,151 | ₩24,669 | ₩26,109 | +3.95% | 2117.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,790 | ₩25,290 | ₩21,244 | ₩24,123 | +10.71% | 2470.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,244 | ₩22,585 | ₩20,252 | ₩21,393 | +0.70% | 1193.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,138 | ₩22,485 | ₩21,642 | ₩21,790 | -1.57% | 299만 |
|---|